579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240826,183600,722480600,19640,19640,19640,19640,534
|
|
20240826,183500,722480600,19640,19640,19640,19640,0
|
|
20240826,183400,722480600,19640,19640,19640,19640,0
|
|
20240826,183300,722480600,19640,19640,19640,19640,0
|
|
20240826,183200,722480600,19640,19640,19640,19640,0
|
|
20240826,183100,722480600,19640,19640,19640,19640,0
|
|
20240826,183000,722480600,19640,19640,19640,19640,0
|
|
20240826,182900,722480600,19640,19640,19640,19640,0
|
|
20240826,182800,722480600,19640,19640,19640,19640,0
|
|
20240826,182700,722480600,19640,19640,19640,19640,0
|
|
20240826,182600,722480600,19640,19640,19640,19640,0
|
|
20240826,182500,722480600,19640,19640,19640,19640,0
|
|
20240826,182400,722480600,19640,19640,19640,19640,0
|
|
20240826,182300,722480600,19640,19640,19640,19640,0
|
|
20240826,182200,722480600,19640,19640,19640,19640,0
|
|
20240826,182100,722480600,19640,19640,19640,19640,0
|
|
20240826,182000,722480600,19640,19640,19640,19640,0
|
|
20240826,181900,722480600,19640,19640,19640,19640,0
|
|
20240826,181800,722480600,19640,19640,19640,19640,0
|
|
20240826,181700,722480600,19640,19640,19640,19640,0
|
|
20240826,181600,722480600,19640,19640,19640,19640,0
|
|
20240826,181500,722480600,19640,19640,19640,19640,0
|
|
20240826,181400,722480600,19640,19640,19640,19640,0
|
|
20240826,181300,722480600,19640,19640,19640,19640,0
|
|
20240826,181200,722480600,19640,19640,19640,19640,0
|
|
20240826,181100,722480600,19640,19640,19640,19640,0
|
|
20240826,181000,722480600,19640,19640,19640,19640,0
|
|
20240826,180900,722480600,19640,19640,19640,19640,0
|
|
20240826,180800,722480600,19640,19640,19640,19640,0
|
|
20240826,180700,722480600,19640,19640,19640,19640,0
|
|
20240826,180600,722480600,19640,19640,19640,19640,534
|
|
20240826,180500,722480600,19640,19640,19640,19640,0
|
|
20240826,180400,722480600,19640,19640,19640,19640,0
|
|
20240826,180300,722480600,19640,19640,19640,19640,0
|
|
20240826,180200,722480600,19640,19640,19640,19640,0
|
|
20240826,180100,722480600,19640,19640,19640,19640,0
|
|
20240826,180000,722480600,19640,19640,19640,19640,0
|
|
20240826,175900,722480600,19640,19640,19640,19640,0
|
|
20240826,175800,722480600,19640,19640,19640,19640,0
|
|
20240826,175700,722480600,19640,19640,19640,19640,0
|
|
20240826,175600,722480600,19640,19640,19640,19640,0
|
|
20240826,175500,722480600,19640,19640,19640,19640,0
|
|
20240826,175400,722480600,19640,19640,19640,19640,0
|
|
20240826,175300,722480600,19640,19640,19640,19640,0
|
|
20240826,175200,722480600,19640,19640,19640,19640,0
|
|
20240826,175100,722480600,19640,19640,19640,19640,0
|
|
20240826,175000,722480600,19640,19640,19640,19640,0
|
|
20240826,174900,722480600,19640,19640,19640,19640,0
|
|
20240826,174800,722480600,19640,19640,19640,19640,0
|
|
20240826,174700,722480600,19640,19640,19640,19640,0
|
|
20240826,174600,722480600,19640,19640,19640,19640,0
|
|
20240826,174500,722480600,19640,19640,19640,19640,0
|
|
20240826,174400,722480600,19640,19640,19640,19640,0
|
|
20240826,174300,722480600,19640,19640,19640,19640,0
|
|
20240826,174200,722480600,19640,19640,19640,19640,0
|
|
20240826,174100,722480600,19640,19640,19640,19640,0
|
|
20240826,174000,722480600,19640,19640,19640,19640,0
|
|
20240826,173900,722480600,19640,19640,19640,19640,0
|
|
20240826,173800,722480600,19640,19640,19640,19640,0
|
|
20240826,173700,722480600,19640,19640,19640,19640,0
|
|
20240826,173600,722480600,19640,19640,19640,19640,534
|
|
20240826,173500,722480600,19640,19640,19640,19640,0
|
|
20240826,173400,722480600,19640,19640,19640,19640,0
|
|
20240826,173300,722480600,19640,19640,19640,19640,0
|
|
20240826,173200,722480600,19640,19640,19640,19640,0
|
|
20240826,173100,722480600,19640,19640,19640,19640,0
|
|
20240826,173000,722480600,19640,19640,19640,19640,0
|
|
20240826,172900,722480600,19640,19640,19640,19640,0
|
|
20240826,172800,722480600,19640,19640,19640,19640,0
|
|
20240826,172700,722480600,19640,19640,19640,19640,0
|
|
20240826,172600,722480600,19640,19640,19640,19640,0
|
|
20240826,172500,722480600,19640,19640,19640,19640,0
|
|
20240826,172400,722480600,19640,19640,19640,19640,0
|
|
20240826,172300,722480600,19640,19640,19640,19640,0
|
|
20240826,172200,722480600,19640,19640,19640,19640,0
|
|
20240826,172100,722480600,19640,19640,19640,19640,0
|
|
20240826,172000,722480600,19640,19640,19640,19640,0
|
|
20240826,171900,722480600,19640,19640,19640,19640,0
|
|
20240826,171800,722480600,19640,19640,19640,19640,0
|
|
20240826,171700,722480600,19640,19640,19640,19640,0
|
|
20240826,171600,722480600,19640,19640,19640,19640,0
|
|
20240826,171500,722480600,19640,19640,19640,19640,0
|
|
20240826,171400,722480600,19640,19640,19640,19640,0
|
|
20240826,171300,722480600,19640,19640,19640,19640,0
|
|
20240826,171200,722480600,19640,19640,19640,19640,0
|
|
20240826,171100,722480600,19640,19640,19640,19640,0
|
|
20240826,171000,722480600,19640,19640,19640,19640,0
|
|
20240826,170900,722480600,19640,19640,19640,19640,0
|
|
20240826,170800,722480600,19640,19640,19640,19640,0
|
|
20240826,170700,722480600,19640,19640,19640,19640,0
|
|
20240826,170600,722480600,19640,19640,19640,19640,534
|
|
20240826,170500,722480600,19640,19640,19640,19640,0
|
|
20240826,170400,722480600,19640,19640,19640,19640,0
|
|
20240826,170300,722480600,19640,19640,19640,19640,0
|
|
20240826,170200,722480600,19640,19640,19640,19640,0
|
|
20240826,170100,722480600,19640,19640,19640,19640,0
|
|
20240826,170000,722480600,19640,19640,19640,19640,0
|
|
20240826,165900,722480600,19640,19640,19640,19640,0
|
|
20240826,165800,722480600,19640,19640,19640,19640,0
|
|
20240826,165700,722480600,19640,19640,19640,19640,0
|
|
20240826,165600,722480600,19640,19640,19640,19640,0
|
|
20240826,165500,722480600,19640,19640,19640,19640,0
|
|
20240826,165400,722480600,19640,19640,19640,19640,0
|
|
20240826,165300,722480600,19640,19640,19640,19640,0
|
|
20240826,165200,722480600,19640,19640,19640,19640,0
|
|
20240826,165100,722480600,19640,19640,19640,19640,0
|
|
20240826,165000,722480600,19640,19640,19640,19640,0
|
|
20240826,164900,722480600,19640,19640,19640,19640,0
|
|
20240826,164800,722480600,19640,19640,19640,19640,0
|
|
20240826,164700,722480600,19640,19640,19640,19640,0
|
|
20240826,164600,722480600,19640,19640,19640,19640,0
|
|
20240826,164500,722480600,19640,19640,19640,19640,0
|
|
20240826,164400,722480600,19640,19640,19640,19640,0
|
|
20240826,164300,722480600,19640,19640,19640,19640,0
|
|
20240826,164200,722480600,19640,19640,19640,19640,0
|
|
20240826,164100,722480600,19640,19640,19640,19640,0
|
|
20240826,164000,722480600,19640,19640,19640,19640,0
|
|
20240826,163900,722480600,19640,19640,19640,19640,0
|
|
20240826,163800,722480600,19640,19640,19640,19640,0
|
|
20240826,163700,722480600,19640,19640,19640,19640,0
|
|
20240826,163600,722480600,19640,19640,19640,19640,534
|
|
20240826,163500,722480600,19640,19640,19640,19640,0
|
|
20240826,163400,722480600,19640,19640,19640,19640,0
|
|
20240826,163300,722480600,19640,19640,19640,19640,0
|
|
20240826,163200,722480600,19640,19640,19640,19640,0
|
|
20240826,163100,722480600,19640,19640,19640,19640,0
|
|
20240826,163000,722480600,19640,19640,19640,19640,0
|
|
20240826,162900,722480600,19640,19640,19640,19640,0
|
|
20240826,162800,722480600,19640,19640,19640,19640,0
|
|
20240826,162700,722480600,19640,19640,19640,19640,0
|
|
20240826,162600,722480600,19640,19640,19640,19640,0
|
|
20240826,162500,722480600,19640,19640,19640,19640,0
|
|
20240826,162400,722480600,19640,19640,19640,19640,0
|
|
20240826,162300,722480600,19640,19640,19640,19640,0
|
|
20240826,162200,722480600,19640,19640,19640,19640,0
|
|
20240826,162100,722480600,19640,19640,19640,19640,0
|
|
20240826,162000,722480600,19640,19640,19640,19640,0
|
|
20240826,161900,722480600,19640,19640,19640,19640,0
|
|
20240826,161800,722480600,19640,19640,19640,19640,0
|
|
20240826,161700,722480600,19640,19640,19640,19640,0
|
|
20240826,161600,722480600,19640,19640,19640,19640,0
|
|
20240826,161500,722480600,19640,19640,19640,19640,0
|
|
20240826,161400,722480600,19640,19640,19640,19640,0
|
|
20240826,161300,722480600,19640,19640,19640,19640,0
|
|
20240826,161200,722480600,19640,19640,19640,19640,0
|
|
20240826,161100,722480600,19640,19640,19640,19640,0
|
|
20240826,161000,722480600,19640,19640,19640,19640,0
|
|
20240826,160900,722480600,19640,19640,19640,19640,0
|
|
20240826,160800,722480600,19640,19640,19640,19640,0
|
|
20240826,160700,722480600,19640,19640,19640,19640,0
|
|
20240826,160600,722480600,19640,19640,19640,19640,534
|
|
20240826,160500,722480600,19640,19640,19640,19640,0
|
|
20240826,160400,722480600,19640,19640,19640,19640,0
|
|
20240826,160300,722480600,19640,19640,19640,19640,0
|
|
20240826,160200,722480600,19640,19640,19640,19640,0
|
|
20240826,160100,722480600,19640,19640,19640,19640,0
|
|
20240826,160000,722480600,19640,19640,19640,19640,0
|
|
20240826,155900,722480600,19640,19640,19640,19640,0
|
|
20240826,155800,722480600,19640,19640,19640,19640,0
|
|
20240826,155700,722480600,19640,19640,19640,19640,0
|
|
20240826,155600,722480600,19640,19640,19640,19640,0
|
|
20240826,155500,722480600,19640,19640,19640,19640,0
|
|
20240826,155400,722480600,19640,19640,19640,19640,0
|
|
20240826,155300,722480600,19640,19640,19640,19640,0
|
|
20240826,155200,722480600,19640,19640,19640,19640,0
|
|
20240826,155100,722480600,19640,19640,19640,19640,0
|
|
20240826,155000,722480600,19640,19640,19640,19640,0
|
|
20240826,154900,722480600,19640,19640,19640,19640,0
|
|
20240826,154800,722480600,19640,19640,19640,19640,0
|
|
20240826,154700,722480600,19640,19640,19640,19640,0
|
|
20240826,154600,722480600,19640,19640,19640,19640,0
|
|
20240826,154500,722480600,19640,19640,19640,19640,0
|
|
20240826,154400,722480600,19640,19640,19640,19640,0
|
|
20240826,154300,722480600,19640,19640,19640,19640,0
|
|
20240826,154200,722480600,19640,19640,19640,19640,0
|
|
20240826,154100,722480600,19640,19640,19640,19640,0
|
|
20240826,154000,722480600,19640,19640,19640,19640,0
|
|
20240826,153900,722480600,19640,19640,19640,19640,0
|
|
20240826,153800,722480600,19640,19640,19640,19640,0
|
|
20240826,153700,722480600,19640,19640,19640,19640,0
|
|
20240826,153600,722480600,19640,19640,19640,19640,534
|
|
20240826,153500,722480600,19640,19640,19640,19640,0
|
|
20240826,153400,722480600,19640,19640,19640,19640,0
|
|
20240826,153300,722480600,19640,19640,19640,19640,0
|
|
20240826,153200,722480600,19640,19640,19640,19640,0
|
|
20240826,153100,722480600,19640,19640,19640,19640,0
|
|
20240826,153000,722480600,19640,19640,19640,19640,534
|
|
20240826,152900,711992840,19690,19690,19690,19690,0
|
|
20240826,152800,711992840,19690,19690,19690,19690,0
|
|
20240826,152700,711992840,19690,19690,19690,19690,0
|
|
20240826,152600,711992840,19690,19690,19690,19690,0
|
|
20240826,152500,711992840,19690,19690,19690,19690,0
|
|
20240826,152400,711992840,19690,19690,19690,19690,0
|
|
20240826,152300,711992840,19690,19690,19690,19690,0
|
|
20240826,152200,711992840,19690,19690,19690,19690,0
|
|
20240826,152100,711992840,19690,19690,19690,19690,0
|
|
20240826,152000,711992840,19690,19690,19690,19690,0
|
|
20240826,151900,711992840,19690,19680,19690,19670,56
|
|
20240826,151800,710890310,19680,19670,19680,19670,15
|
|
20240826,151700,710595120,19650,19650,19650,19650,0
|
|
20240826,151600,710595120,19650,19650,19650,19650,0
|
|
20240826,151500,710595120,19650,19650,19650,19650,0
|
|
20240826,151400,710595120,19650,19650,19650,19650,0
|
|
20240826,151300,710595120,19650,19650,19650,19650,3
|
|
20240826,151200,710536170,19650,19660,19680,19650,349
|
|
20240826,151100,703675980,19650,19650,19650,19650,0
|
|
20240826,151000,703675980,19650,19650,19650,19650,36
|
|
20240826,150900,702968580,19650,19650,19650,19650,0
|
|
20240826,150800,702968580,19650,19650,19650,19650,0
|
|
20240826,150700,702968580,19650,19650,19650,19650,0
|
|
20240826,150600,702968580,19650,19650,19650,19650,0
|
|
20240826,150500,702968580,19650,19650,19650,19650,1
|
|
20240826,150400,702948930,19650,19650,19650,19650,100
|
|
20240826,150300,700983930,19660,19660,19660,19660,34
|
|
20240826,150200,700315490,19650,19650,19650,19650,254
|
|
20240826,150100,695324390,19650,19650,19650,19650,29
|
|
20240826,150000,694754540,19650,19650,19650,19650,300
|
|
20240826,145900,688859540,19650,19650,19650,19650,0
|
|
20240826,145800,688859540,19650,19650,19650,19650,1
|
|
20240826,145700,688839890,19670,19670,19670,19670,3
|
|
20240826,145600,688780880,19660,19660,19660,19660,0
|
|
20240826,145500,688780880,19660,19660,19660,19660,1
|
|
20240826,145400,688761220,19670,19670,19670,19670,0
|
|
20240826,145300,688761220,19670,19670,19670,19670,0
|
|
20240826,145200,688761220,19670,19670,19670,19670,1
|
|
20240826,145100,688741550,19680,19680,19680,19680,1
|
|
20240826,145000,688721870,19700,19700,19700,19700,0
|
|
20240826,144900,688721870,19700,19700,19700,19700,0
|
|
20240826,144800,688721870,19700,19670,19700,19670,15
|
|
20240826,144700,688426500,19670,19670,19670,19670,0
|
|
20240826,144600,688426500,19670,19670,19670,19670,0
|
|
20240826,144500,688426500,19670,19670,19670,19670,77
|
|
20240826,144400,686911910,19670,19670,19670,19670,0
|
|
20240826,144300,686911910,19670,19670,19670,19670,0
|
|
20240826,144200,686911910,19670,19660,19670,19660,104
|
|
20240826,144100,684866240,19660,19660,19660,19660,5
|
|
20240826,144000,684767940,19660,19660,19660,19660,0
|
|
20240826,143900,684767940,19660,19660,19660,19660,2
|
|
20240826,143800,684728620,19660,19660,19660,19660,1
|
|
20240826,143700,684708960,19670,19670,19670,19670,0
|
|
20240826,143600,684708960,19670,19670,19670,19670,0
|
|
20240826,143500,684708960,19670,19670,19670,19670,1
|
|
20240826,143400,684689290,19670,19670,19670,19670,0
|
|
20240826,143300,684689290,19670,19670,19670,19670,53
|
|
20240826,143200,683646780,19660,19660,19660,19660,1
|
|
20240826,143100,683627120,19660,19660,19660,19660,0
|
|
20240826,143000,683627120,19660,19660,19660,19660,1
|
|
20240826,142900,683607460,19660,19660,19660,19660,6
|
|
20240826,142800,683489500,19660,19650,19660,19650,39
|
|
20240826,142700,682722790,19650,19650,19650,19650,0
|
|
20240826,142600,682722790,19650,19650,19650,19650,1
|
|
20240826,142500,682703140,19660,19660,19660,19660,1
|
|
20240826,142400,682683480,19660,19650,19660,19640,39
|
|
20240826,142300,681917400,19660,19720,19720,19660,84
|
|
20240826,142200,680265050,19680,19690,19710,19670,138
|
|
20240826,142100,677548350,19670,19670,19720,19670,31
|
|
20240826,142000,676937310,19670,19670,19670,19670,3
|
|
20240826,141900,676878300,19660,19640,19660,19640,621
|
|
20240826,141800,664677440,19640,19640,19640,19640,0
|
|
20240826,141700,664677440,19640,19640,19640,19640,50
|
|
20240826,141600,663695440,19640,19640,19640,19640,1
|
|
20240826,141500,663675800,19640,19640,19640,19640,219
|
|
20240826,141400,659374640,19650,19670,19670,19640,1044
|
|
20240826,141300,638858560,19690,19670,19720,19670,175
|
|
20240826,141200,635409900,19670,19670,19670,19670,4
|
|
20240826,141100,635331220,19670,19670,19670,19670,6
|
|
20240826,141000,635213200,19670,19670,19670,19670,3
|
|
20240826,140900,635154190,19670,19670,19670,19670,2
|
|
20240826,140800,635114850,19660,19680,19680,19650,350
|
|
20240826,140700,628234950,19680,19680,19680,19680,0
|
|
20240826,140600,628234950,19680,19660,19680,19660,27
|
|
20240826,140500,627703800,19660,19660,19660,19660,0
|
|
20240826,140400,627703800,19660,19660,19660,19660,4
|
|
20240826,140300,627625160,19660,19670,19670,19660,3
|
|
20240826,140200,627566170,19680,19680,19680,19680,14
|
|
20240826,140100,627290650,19680,19680,19680,19680,0
|
|
20240826,140000,627290650,19680,19690,19710,19680,113
|
|
20240826,135900,625063470,19680,19710,19710,19680,300
|
|
20240826,135800,619150500,19720,19720,19720,19720,72
|
|
20240826,135700,617730660,19720,19720,19720,19720,1
|
|
20240826,135600,617710940,19730,19730,19730,19730,18
|
|
20240826,135500,617355800,19730,19680,19730,19680,1995
|
|
20240826,135400,578039190,19680,19680,19680,19680,0
|
|
20240826,135300,578039190,19680,19680,19680,19680,0
|
|
20240826,135200,578039190,19680,19680,19680,19680,0
|
|
20240826,135100,578039190,19680,19680,19680,19680,31
|
|
20240826,135000,577429110,19660,19660,19660,19660,0
|
|
20240826,134900,577429110,19660,19660,19660,19660,0
|
|
20240826,134800,577429110,19660,19660,19660,19660,0
|
|
20240826,134700,577429110,19660,19650,19660,19650,52
|
|
20240826,134600,576406800,19640,19640,19640,19640,0
|
|
20240826,134500,576406800,19640,19640,19640,19640,260
|
|
20240826,134400,571300400,19640,19640,19680,19640,223
|
|
20240826,134300,566914130,19640,19640,19640,19640,0
|
|
20240826,134200,566914130,19640,19640,19640,19640,0
|
|
20240826,134100,566914130,19640,19650,19650,19640,40
|
|
20240826,134000,566128330,19650,19650,19650,19650,1
|
|
20240826,133900,566108680,19650,19650,19650,19650,0
|
|
20240826,133800,566108680,19650,19650,19650,19650,32
|
|
20240826,133700,565479880,19640,19640,19640,19640,85
|
|
20240826,133600,563810480,19640,19640,19640,19640,10
|
|
20240826,133500,563614080,19650,19650,19650,19650,1
|
|
20240826,133400,563594430,19640,19640,19640,19640,0
|
|
20240826,133300,563594430,19640,19640,19640,19640,0
|
|
20240826,133200,563594430,19640,19640,19640,19640,0
|
|
20240826,133100,563594430,19640,19640,19640,19640,1
|
|
20240826,133000,563574790,19640,19640,19640,19640,101
|
|
20240826,132900,561591150,19650,19650,19650,19650,0
|
|
20240826,132800,561591150,19650,19650,19650,19650,0
|
|
20240826,132700,561591150,19650,19650,19650,19650,1
|
|
20240826,132600,561571500,19660,19650,19660,19650,30
|
|
20240826,132500,560981990,19650,19650,19650,19650,5
|
|
20240826,132400,560883740,19650,19650,19650,19650,1
|
|
20240826,132300,560864090,19670,19670,19670,19670,0
|
|
20240826,132200,560864090,19670,19670,19670,19670,12
|
|
20240826,132100,560628050,19670,19670,19670,19670,1
|
|
20240826,132000,560608380,19680,19680,19680,19680,0
|
|
20240826,131900,560608380,19680,19680,19680,19680,0
|
|
20240826,131800,560608380,19680,19680,19680,19680,0
|
|
20240826,131700,560608380,19680,19680,19680,19680,0
|
|
20240826,131600,560608380,19680,19680,19680,19680,0
|
|
20240826,131500,560608380,19680,19680,19680,19680,0
|
|
20240826,131400,560608380,19680,19680,19680,19680,31
|
|
20240826,131300,559998300,19700,19700,19700,19700,0
|
|
20240826,131200,559998300,19700,19680,19700,19680,3
|
|
20240826,131100,559939230,19680,19680,19680,19680,1
|
|
20240826,131000,559919550,19700,19690,19700,19690,5
|
|
20240826,130900,559821060,19700,19700,19700,19700,0
|
|
20240826,130800,559821060,19700,19700,19700,19700,0
|
|
20240826,130700,559821060,19700,19700,19700,19700,0
|
|
20240826,130600,559821060,19700,19690,19700,19690,77
|
|
20240826,130500,558304170,19660,19660,19660,19660,1
|
|
20240826,130400,558284510,19660,19660,19660,19660,1
|
|
20240826,130300,558264850,19700,19660,19700,19660,87
|
|
20240826,130200,556552330,19650,19650,19650,19650,30
|
|
20240826,130100,555962830,19650,19650,19650,19650,0
|
|
20240826,130000,555962830,19650,19650,19650,19650,1
|
|
20240826,125900,555943180,19650,19650,19650,19650,0
|
|
20240826,125800,555943180,19650,19650,19650,19650,9
|
|
20240826,125700,555766330,19650,19650,19650,19650,0
|
|
20240826,125600,555766330,19650,19650,19650,19650,1
|
|
20240826,125500,555746680,19640,19640,19640,19640,0
|
|
20240826,125400,555746680,19640,19640,19640,19640,0
|
|
20240826,125300,555746680,19640,19640,19640,19640,0
|
|
20240826,125200,555746680,19640,19640,19640,19640,5
|
|
20240826,125100,555648480,19640,19640,19640,19640,0
|
|
20240826,125000,555648480,19640,19630,19640,19630,84
|
|
20240826,124900,553999050,19630,19630,19630,19630,6
|
|
20240826,124800,553881270,19630,19640,19640,19630,42
|
|
20240826,124700,553056400,19640,19640,19640,19640,50
|
|
20240826,124600,552074400,19640,19640,19640,19640,10
|
|
20240826,124500,551878000,19640,19640,19640,19640,1
|
|
20240826,124400,551858360,19650,19650,19650,19650,0
|
|
20240826,124300,551858360,19650,19650,19650,19650,25
|
|
20240826,124200,551367110,19650,19660,19660,19650,179
|
|
20240826,124100,547848490,19670,19670,19670,19670,0
|
|
20240826,124000,547848490,19670,19670,19670,19670,201
|
|
20240826,123900,543894820,19670,19670,19670,19670,4
|
|
20240826,123800,543816140,19670,19680,19680,19670,176
|
|
20240826,123700,540352580,19680,19680,19680,19680,29
|
|
20240826,123600,539781860,19680,19680,19680,19680,0
|
|
20240826,123500,539781860,19680,19680,19680,19680,1
|
|
20240826,123400,539762180,19680,19680,19680,19680,0
|
|
20240826,123300,539762180,19680,19680,19680,19680,0
|
|
20240826,123200,539762180,19680,19680,19680,19680,1
|
|
20240826,123100,539742500,19680,19680,19680,19680,0
|
|
20240826,123000,539742500,19680,19680,19680,19680,3
|
|
20240826,122900,539683460,19680,19680,19680,19680,1
|
|
20240826,122800,539663780,19680,19690,19690,19680,6
|
|
20240826,122700,539545690,19680,19680,19680,19680,0
|
|
20240826,122600,539545690,19680,19680,19680,19680,16
|
|
20240826,122500,539230810,19680,19680,19680,19680,0
|
|
20240826,122400,539230810,19680,19680,19680,19680,0
|
|
20240826,122300,539230810,19680,19680,19690,19680,4
|
|
20240826,122200,539152080,19690,19690,19690,19690,15
|
|
20240826,122100,538856730,19680,19680,19680,19680,26
|
|
20240826,122000,538345050,19680,19680,19680,19680,0
|
|
20240826,121900,538345050,19680,19680,19680,19680,1
|
|
20240826,121800,538325370,19680,19680,19680,19680,0
|
|
20240826,121700,538325370,19680,19680,19680,19680,0
|
|
20240826,121600,538325370,19680,19680,19680,19680,1
|
|
20240826,121500,538305690,19680,19680,19680,19680,2
|
|
20240826,121400,538266330,19680,19680,19680,19680,0
|
|
20240826,121300,538266330,19680,19680,19680,19680,0
|
|
20240826,121200,538266330,19680,19680,19680,19680,371
|
|
20240826,121100,530965050,19680,19670,19680,19670,38
|
|
20240826,121000,530217540,19670,19670,19670,19670,1
|
|
20240826,120900,530197870,19670,19670,19670,19670,0
|
|
20240826,120800,530197870,19670,19670,19670,19670,2
|
|
20240826,120700,530158530,19660,19660,19660,19660,0
|
|
20240826,120600,530158530,19660,19660,19660,19660,1
|
|
20240826,120500,530138870,19670,19670,19670,19670,0
|
|
20240826,120400,530138870,19670,19670,19670,19670,0
|
|
20240826,120300,530138870,19670,19670,19670,19670,0
|
|
20240826,120200,530138870,19670,19670,19670,19670,0
|
|
20240826,120100,530138870,19670,19670,19670,19670,0
|
|
20240826,120000,530138870,19670,19670,19670,19670,0
|
|
20240826,115900,530138870,19670,19670,19670,19670,0
|
|
20240826,115800,530138870,19670,19670,19670,19670,0
|
|
20240826,115700,530138870,19670,19670,19670,19670,83
|
|
20240826,115600,528506260,19700,19690,19700,19690,3
|
|
20240826,115500,528447180,19690,19670,19690,19670,9
|
|
20240826,115400,528270130,19690,19730,19730,19670,688
|
|
20240826,115300,514715080,19730,19730,19730,19730,1
|
|
20240826,115200,514695350,19750,19730,19750,19730,11
|
|
20240826,115100,514478300,19720,19720,19720,19720,0
|
|
20240826,115000,514478300,19720,19730,19730,19720,2
|
|
20240826,114900,514438850,19720,19720,19720,19720,1
|
|
20240826,114800,514419130,19760,19720,19770,19720,2124
|
|
20240826,114700,472482160,19710,19710,19720,19710,181
|
|
20240826,114600,468914160,19710,19710,19710,19710,7
|
|
20240826,114500,468776190,19700,19700,19700,19700,0
|
|
20240826,114400,468776190,19700,19700,19700,19700,1
|
|
20240826,114300,468756490,19690,19690,19690,19690,0
|
|
20240826,114200,468756490,19690,19690,19690,19690,0
|
|
20240826,114100,468756490,19690,19690,19690,19690,51
|
|
20240826,114000,467752300,19720,19720,19720,19720,0
|
|
20240826,113900,467752300,19720,19700,19720,19700,57
|
|
20240826,113800,466628900,19690,19690,19690,19690,0
|
|
20240826,113700,466628900,19690,19690,19690,19690,1
|
|
20240826,113600,466609210,19690,19690,19690,19690,1
|
|
20240826,113500,466589520,19680,19680,19680,19680,0
|
|
20240826,113400,466589520,19680,19690,19720,19680,54
|
|
20240826,113300,465526630,19690,19690,19690,19690,218
|
|
20240826,113200,461234210,19660,19670,19670,19660,110
|
|
20240826,113100,459071330,19670,19700,19700,19660,1495
|
|
20240826,113000,429649560,19710,19700,19710,19700,13
|
|
20240826,112900,429393400,19680,19690,19700,19680,139
|
|
20240826,112800,426656710,19690,19690,19690,19690,1
|
|
20240826,112700,426637020,19690,19690,19690,19690,0
|
|
20240826,112600,426637020,19690,19690,19690,19690,0
|
|
20240826,112500,426637020,19690,19690,19690,19690,4
|
|
20240826,112400,426558260,19680,19680,19680,19680,5
|
|
20240826,112300,426459860,19700,19700,19700,19700,0
|
|
20240826,112200,426459860,19700,19680,19700,19680,274
|
|
20240826,112100,421064070,19660,19700,19700,19660,1644
|
|
20240826,112000,388718040,19700,19700,19700,19700,28
|
|
20240826,111900,388166440,19730,19720,19730,19720,405
|
|
20240826,111800,380177800,19730,19680,19730,19680,675
|
|
20240826,111700,366869870,19680,19680,19680,19680,30
|
|
20240826,111600,366279470,19670,19670,19670,19670,32
|
|
20240826,111500,365650030,19670,19670,19670,19670,0
|
|
20240826,111400,365650030,19670,19670,19670,19670,0
|
|
20240826,111300,365650030,19670,19670,19670,19670,0
|
|
20240826,111200,365650030,19670,19680,19680,19670,18
|
|
20240826,111100,365295890,19680,19680,19700,19680,336
|
|
20240826,111000,358677900,19650,19650,19650,19650,0
|
|
20240826,110900,358677900,19650,19650,19650,19650,62
|
|
20240826,110800,357459600,19650,19650,19650,19650,0
|
|
20240826,110700,357459600,19650,19650,19650,19650,0
|
|
20240826,110600,357459600,19650,19630,19680,19630,817
|
|
20240826,110500,341388480,19620,19630,19630,19620,317
|
|
20240826,110400,335168930,19650,19640,19650,19640,11
|
|
20240826,110300,334952880,19630,19620,19630,19620,14
|
|
20240826,110200,334678070,19630,19630,19630,19630,0
|
|
20240826,110100,334678070,19630,19630,19630,19630,0
|
|
20240826,110000,334678070,19630,19610,19630,19610,2
|
|
20240826,105900,334638830,19610,19620,19650,19610,424
|
|
20240826,105800,326308240,19610,19610,19610,19610,2
|
|
20240826,105700,326269020,19600,19600,19600,19600,0
|
|
20240826,105600,326269020,19600,19600,19600,19600,0
|
|
20240826,105500,326269020,19600,19600,19600,19600,50
|
|
20240826,105400,325289020,19600,19600,19600,19600,34
|
|
20240826,105300,324622620,19590,19590,19590,19590,0
|
|
20240826,105200,324622620,19590,19590,19590,19590,0
|
|
20240826,105100,324622620,19590,19590,19590,19590,41
|
|
20240826,105000,323819430,19580,19580,19580,19580,0
|
|
20240826,104900,323819430,19580,19580,19580,19580,0
|
|
20240826,104800,323819430,19580,19580,19580,19580,0
|
|
20240826,104700,323819430,19580,19580,19580,19580,1
|
|
20240826,104600,323799850,19570,19570,19570,19570,34
|
|
20240826,104500,323134470,19570,19570,19570,19570,0
|
|
20240826,104400,323134470,19570,19570,19570,19570,0
|
|
20240826,104300,323134470,19570,19570,19570,19570,0
|
|
20240826,104200,323134470,19570,19570,19570,19570,2
|
|
20240826,104100,323095330,19560,19560,19560,19560,0
|
|
20240826,104000,323095330,19560,19560,19560,19560,0
|
|
20240826,103900,323095330,19560,19560,19560,19560,0
|
|
20240826,103800,323095330,19560,19560,19560,19560,0
|
|
20240826,103700,323095330,19560,19560,19560,19560,0
|
|
20240826,103600,323095330,19560,19560,19560,19560,1
|
|
20240826,103500,323075770,19650,19550,19650,19550,75
|
|
20240826,103400,321607220,19550,19550,19550,19550,5
|
|
20240826,103300,321509470,19550,19550,19550,19550,0
|
|
20240826,103200,321509470,19550,19550,19550,19550,1
|
|
20240826,103100,321489920,19560,19560,19560,19560,0
|
|
20240826,103000,321489920,19560,19560,19560,19560,0
|
|
20240826,102900,321489920,19560,19560,19560,19560,2
|
|
20240826,102800,321450800,19550,19550,19550,19550,107
|
|
20240826,102700,319358950,19560,19560,19560,19560,47
|
|
20240826,102600,318439630,19560,19560,19560,19560,1
|
|
20240826,102500,318420070,19570,19590,19590,19570,8
|
|
20240826,102400,318263370,19600,19620,19620,19600,170
|
|
20240826,102300,314928390,19620,19620,19620,19620,1
|
|
20240826,102200,314908770,19620,19620,19620,19620,0
|
|
20240826,102100,314908770,19620,19620,19620,19620,0
|
|
20240826,102000,314908770,19620,19620,19620,19620,137
|
|
20240826,101900,312220830,19620,19620,19620,19620,7
|
|
20240826,101800,312083490,19620,19620,19620,19620,0
|
|
20240826,101700,312083490,19620,19620,19620,19620,0
|
|
20240826,101600,312083490,19620,19640,19640,19620,12
|
|
20240826,101500,311847830,19650,19650,19650,19650,0
|
|
20240826,101400,311847830,19650,19650,19650,19650,0
|
|
20240826,101300,311847830,19650,19650,19650,19650,29
|
|
20240826,101200,311277980,19660,19660,19660,19660,18
|
|
20240826,101100,310924100,19660,19660,19660,19660,14
|
|
20240826,101000,310648860,19650,19660,19660,19650,3
|
|
20240826,100900,310589890,19660,19660,19660,19660,51
|
|
20240826,100800,309587230,19660,19660,19660,19660,0
|
|
20240826,100700,309587230,19660,19660,19660,19660,21
|
|
20240826,100600,309174370,19660,19670,19670,19660,58
|
|
20240826,100500,308033520,19670,19670,19670,19670,0
|
|
20240826,100400,308033520,19670,19670,19670,19670,50
|
|
20240826,100300,307050020,19670,19670,19670,19670,1
|
|
20240826,100200,307030350,19670,19670,19670,19670,1
|
|
20240826,100100,307010680,19670,19670,19670,19670,104
|
|
20240826,100000,304965000,19660,19660,19670,19660,109
|
|
20240826,095900,302821760,19660,19650,19660,19650,79
|
|
20240826,095800,301268640,19650,19650,19650,19650,5
|
|
20240826,095700,301170390,19660,19660,19660,19660,37
|
|
20240826,095600,300442970,19700,19700,19700,19700,0
|
|
20240826,095500,300442970,19700,19700,19700,19700,0
|
|
20240826,095400,300442970,19700,19680,19700,19680,3
|
|
20240826,095300,300383890,19700,19650,19700,19650,16
|
|
20240826,095200,300068740,19640,19640,19640,19640,57
|
|
20240826,095100,298949260,19650,19650,19650,19650,209
|
|
20240826,095000,294842410,19650,19680,19680,19640,198
|
|
20240826,094900,290947440,19700,19720,19730,19700,197
|
|
20240826,094800,287063510,19730,19730,19760,19720,1725
|
|
20240826,094700,253013900,19730,19710,19730,19710,88
|
|
20240826,094600,251277790,19710,19650,19720,19650,1276
|
|
20240826,094500,226146130,19650,19640,19670,19630,1346
|
|
20240826,094400,199711060,19640,19630,19670,19630,1084
|
|
20240826,094300,178418830,19630,19630,19630,19630,9
|
|
20240826,094200,178242160,19630,19620,19630,19620,204
|
|
20240826,094100,174237650,19620,19670,19700,19620,1076
|
|
20240826,094000,153077650,19680,19650,19680,19650,856
|
|
20240826,093900,136237640,19650,19650,19650,19640,392
|
|
20240826,093800,128535050,19650,19650,19650,19650,0
|
|
20240826,093700,128535050,19650,19640,19650,19640,118
|
|
20240826,093600,126216380,19630,19630,19630,19630,12
|
|
20240826,093500,125980820,19630,19620,19630,19620,21
|
|
20240826,093400,125568730,19620,19590,19620,19590,436
|
|
20240826,093300,117018960,19570,19570,19580,19570,67
|
|
20240826,093200,115707660,19570,19600,19600,19570,21
|
|
20240826,093100,115296240,19590,19510,19590,19500,1423
|
|
20240826,093000,87468150,19500,19500,19500,19500,75
|
|
20240826,092900,86005650,19500,19500,19530,19500,621
|
|
20240826,092800,73892340,19500,19450,19500,19430,883
|
|
20240826,092700,56703320,19450,19450,19450,19450,143
|
|
20240826,092600,53921970,19460,19470,19470,19460,39
|
|
20240826,092500,53162990,19470,19470,19470,19470,0
|
|
20240826,092400,53162990,19470,19470,19470,19470,5
|
|
20240826,092300,53065640,19490,19490,19490,19450,16
|
|
20240826,092200,52754360,19470,19420,19470,19420,146
|
|
20240826,092100,49911790,19420,19400,19460,19390,706
|
|
20240826,092000,36215050,19400,19400,19400,19400,6
|
|
20240826,091900,36098650,19390,19440,19460,19390,140
|
|
20240826,091800,33374910,19370,19360,19410,19350,69
|
|
20240826,091700,32037110,19330,19350,19400,19330,126
|
|
20240826,091600,29600410,19410,19410,19410,19410,0
|
|
20240826,091500,29600410,19410,19410,19410,19410,88
|
|
20240826,091400,27892330,19440,19440,19440,19440,20
|
|
20240826,091300,27503530,19440,19440,19440,19440,1
|
|
20240826,091200,27484090,19440,19440,19440,19440,80
|
|
20240826,091100,25928890,19440,19440,19440,19440,0
|
|
20240826,091000,25928890,19440,19400,19460,19400,1017
|
|
20240826,090900,6175490,19310,19310,19400,19310,59
|
|
20240826,090800,5035520,19350,19350,19350,19350,1
|
|
20240826,090700,5016170,19400,19380,19400,19380,100
|
|
20240826,090600,3076280,19410,19410,19410,19410,0
|
|
20240826,090500,3076280,19410,19410,19410,19410,0
|
|
20240826,090400,3076280,19410,19410,19410,19410,0
|
|
20240826,090300,3076280,19410,19410,19410,19410,1
|
|
20240826,090200,3056870,19280,19270,19430,19270,3
|
|
20240826,090100,2998890,19230,19230,19230,19230,0
|
|
20240826,090000,2998890,19230,19350,19350,19230,155
|